Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation (VFEA)

VFEA
🏛️ 德国 →
65.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 65.76 65.80 65.54 65.75 0.0M
2025-09-25 66.21 66.30 65.87 66.28 0.0M
2025-09-24 66.25 66.48 66.24 66.34 0.0M
2025-09-23 65.77 66.25 65.76 66.24 0.0M
2025-09-22 66.08 66.13 65.83 65.95 0.0M
2025-09-19 65.84 66.14 65.84 66.10 0.0M
2025-09-18 65.75 66.06 65.67 65.95 0.0M
2025-09-17 65.89 66.08 65.81 65.98 0.1M
2025-09-16 65.69 65.69 65.32 65.34 0.0M
2025-09-15 65.41 65.63 65.32 65.52 0.0M
2025-09-12 65.32 65.51 65.30 65.34 0.0M
2025-09-11 65.07 65.23 64.97 65.22 0.0M
2025-09-10 65.00 65.00 64.66 64.76 0.0M
2025-09-09 63.92 64.29 63.92 64.23 0.0M
2025-09-08 63.74 63.81 63.56 63.62 0.0M
2025-09-05 63.50 63.58 63.09 63.20 0.0M
2025-09-04 62.87 62.97 62.75 62.86 0.0M
2025-09-03 63.19 63.36 63.10 63.13 0.0M
2025-09-02 63.09 63.15 62.72 62.86 0.0M
2025-09-01 63.06 63.18 63.05 63.15 0.0M
2025-08-29 63.05 63.11 62.62 62.86 0.0M
2025-08-28 63.15 63.25 62.92 63.20 0.0M
2025-08-27 63.50 63.51 63.21 63.28 0.0M
2025-08-26 63.92 63.94 63.69 63.74 0.0M
2025-08-25 64.01 64.05 63.73 64.00 0.0M
2025-08-22 63.37 63.73 63.36 63.73 0.0M
2025-08-21 63.04 63.27 62.89 63.27 0.0M
2025-08-20 63.07 63.12 62.70 62.90 0.0M
2025-08-19 63.37 63.40 63.15 63.21 0.0M
2025-08-18 63.00 63.45 63.00 63.41 0.0M
2025-08-15 63.11 63.11 62.75 62.75 0.0M
2025-08-14 63.05 63.14 62.88 62.89 0.0M
2025-08-13 63.15 63.48 63.14 63.25 0.0M
2025-08-12 62.67 62.74 62.50 62.70 0.0M
2025-08-11 62.27 62.58 62.27 62.56 0.0M
2025-08-08 62.20 62.30 62.15 62.15 0.0M
2025-08-07 62.23 62.66 62.21 62.44 0.0M
2025-08-06 62.22 62.25 61.70 61.77 0.0M
2025-08-05 62.28 62.60 62.07 62.07 0.0M
2025-08-04 61.79 61.99 61.77 61.84 0.0M
2025-08-01 62.26 62.26 61.08 61.41 0.0M
2025-07-31 62.73 62.83 62.48 62.54 0.0M
2025-07-30 62.53 62.78 62.50 62.65 0.0M
2025-07-29 62.52 62.86 62.51 62.65 0.0M
2025-07-28 62.19 62.27 62.07 62.27 0.0M
2025-07-25 61.85 61.92 61.78 61.87 0.0M
2025-07-24 62.46 62.47 62.04 62.06 0.0M
2025-07-23 62.22 62.51 62.19 62.46 0.0M
2025-07-22 61.90 62.04 61.79 61.84 0.0M
2025-07-21 62.24 62.26 62.07 62.18 0.0M
2025-07-18 62.18 62.24 62.10 62.14 0.0M
2025-07-17 62.19 62.32 61.92 62.26 0.0M
2025-07-16 61.57 61.64 61.04 61.04 0.0M
2025-07-15 61.23 61.50 61.20 61.50 0.0M
2025-07-14 60.71 60.76 60.54 60.62 0.0M
2025-07-11 60.91 60.94 60.51 60.51 0.0M
2025-07-10 60.51 60.66 60.46 60.66 0.0M
2025-07-09 60.46 60.60 60.34 60.43 0.0M
2025-07-08 60.50 60.65 60.42 60.59 0.0M
2025-07-07 60.20 60.58 60.18 60.49 0.0M
2025-07-04 60.35 60.41 60.25 60.36 0.0M
2025-07-03 60.37 60.80 60.32 60.80 0.0M
2025-07-02 60.26 60.37 60.11 60.27 0.0M
2025-07-01 60.32 60.32 60.06 60.22 0.0M
2025-06-30 60.10 60.17 59.99 60.03 0.0M
2025-06-27 60.40 60.44 60.17 60.34 0.0M
2025-06-26 60.23 60.44 60.13 60.35 0.0M
2025-06-25 60.55 60.63 60.30 60.30 0.0M
2025-06-24 59.96 60.13 59.80 60.13 0.0M
2025-06-23 59.08 59.34 59.04 59.04 0.0M
2025-06-20 59.23 59.56 59.01 59.07 0.0M
2025-06-19 59.20 59.20 58.80 58.83 0.0M
2025-06-18 59.82 59.87 59.54 59.59 0.0M
2025-06-17 59.86 60.01 59.66 59.86 0.0M
2025-06-16 60.04 60.39 59.90 60.39 0.0M
2025-06-13 59.57 59.89 59.53 59.84 0.0M
2025-06-12 60.72 60.72 60.00 60.39 0.0M
2025-06-11 61.64 61.64 61.12 61.16 0.0M
2025-06-10 60.98 61.08 60.87 61.07 0.0M
2025-06-09 60.70 60.82 60.60 60.82 0.0M
2025-06-06 60.20 60.37 60.07 60.31 0.0M
2025-06-05 60.11 60.40 59.71 60.28 0.0M
2025-06-04 59.64 59.86 59.58 59.79 0.0M
2025-06-03 59.08 59.53 58.97 59.53 0.0M
2025-06-02 58.70 58.91 58.58 58.82 0.0M
2025-05-30 59.58 59.58 59.04 59.09 0.0M
2025-05-29 60.34 60.54 59.61 59.64 0.0M
2025-05-28 59.97 60.00 59.75 59.84 0.0M
2025-05-27 59.91 60.00 59.65 59.79 0.0M
2025-05-26 60.02 60.21 59.75 60.21 0.0M
2025-05-23 60.34 60.34 59.70 60.16 0.0M
2025-05-22 60.28 60.37 60.00 60.37 0.0M
2025-05-21 60.56 60.64 60.37 60.51 0.0M
2025-05-20 60.69 60.80 60.55 60.65 0.0M
2025-05-19 60.76 60.80 60.29 60.80 0.0M
2025-05-16 61.08 61.30 60.92 61.30 0.0M
2025-05-15 60.79 61.23 60.79 61.23 0.0M
2025-05-14 61.16 61.24 60.88 61.24 0.0M
2025-05-13 60.77 61.13 60.56 61.13 0.0M
2025-05-12 61.24 61.37 60.87 61.06 0.0M
2025-05-09 58.82 59.20 58.82 59.08 0.0M
2025-05-08 58.76 58.76 58.19 58.51 0.0M
2025-05-07 58.43 58.46 58.05 58.28 0.0M
2025-05-06 58.72 59.03 58.29 59.03 0.1M
2025-05-05 58.90 59.26 58.75 59.26 0.0M
2025-05-02 58.50 58.84 58.35 58.57 0.0M
2025-04-30 57.00 57.21 56.50 57.01 0.0M
2025-04-29 56.66 56.77 56.50 56.77 0.0M
2025-04-28 56.81 56.81 56.40 56.43 0.0M
2025-04-25 56.51 56.54 56.14 56.30 0.0M
2025-04-24 56.00 56.56 55.86 56.45 0.0M
2025-04-23 56.17 56.74 56.00 56.44 0.0M
2025-04-22 54.67 55.02 54.50 55.02 0.0M
2025-04-17 54.97 55.06 54.69 54.80 0.0M
2025-04-16 54.47 54.92 54.15 54.92 0.0M
2025-04-15 55.17 55.57 55.00 55.57 0.0M
2025-04-14 54.52 55.32 54.42 54.93 0.0M
2025-04-11 54.15 54.26 53.18 53.71 0.0M
2025-04-10 55.74 55.75 53.76 53.76 0.4M
2025-04-09 52.78 53.16 51.49 51.77 0.0M
2025-04-08 53.39 54.52 53.32 53.70 0.0M
2025-04-07 51.40 54.06 51.18 52.98 0.1M
2025-04-04 57.38 57.50 54.32 54.96 0.0M
2025-04-03 58.30 58.46 57.35 57.61 0.0M
2025-04-02 60.10 60.19 59.68 59.74 0.0M
2025-04-01 60.03 60.15 59.60 60.01 0.1M
2025-03-31 59.37 59.65 59.20 59.65 0.0M
2025-03-28 60.50 60.75 59.86 59.91 0.0M
2025-03-27 61.01 61.19 60.80 61.14 0.0M
2025-03-26 60.99 60.99 60.72 60.75 0.0M
2025-03-25 61.07 61.13 60.71 60.95 0.0M
2025-03-24 61.00 61.17 60.91 61.10 0.0M
2025-03-21 60.62 60.73 60.37 60.71 0.0M
2025-03-20 60.96 61.12 60.70 60.85 0.0M
2025-03-19 60.98 61.20 60.90 61.18 0.0M
2025-03-18 61.01 61.20 60.79 60.80 0.0M
2025-03-17 60.28 61.12 60.20 61.12 0.0M
2025-03-14 59.98 60.44 59.98 60.28 0.0M
2025-03-13 59.21 59.56 59.09 59.44 0.0M
2025-03-12 59.25 59.60 59.00 59.51 0.0M
2025-03-11 59.33 59.51 58.83 59.03 0.0M
2025-03-10 60.07 60.07 59.20 59.51 0.0M
2025-03-07 60.67 60.73 60.12 60.18 0.0M
2025-03-06 61.00 61.01 60.65 60.65 0.0M
2025-03-05 60.87 60.92 60.22 60.41 0.0M
2025-03-04 60.71 60.76 60.05 60.05 0.0M
2025-03-03 61.41 61.43 60.74 60.78 0.0M
2025-02-28 61.07 61.28 60.98 61.24 0.0M
2025-02-27 62.52 62.61 62.00 62.51 0.0M
2025-02-26 62.89 62.95 62.60 62.75 0.0M
2025-02-25 62.21 62.21 61.66 61.86 0.0M
2025-02-24 63.09 63.09 62.15 62.22 0.0M
2025-02-21 63.61 63.93 63.38 63.89 0.0M
2025-02-20 62.85 63.59 62.67 63.23 0.0M
2025-02-19 63.14 63.20 62.68 63.03 0.0M
2025-02-18 62.93 63.04 62.74 62.88 0.0M
2025-02-17 62.45 62.69 62.44 62.48 0.0M
2025-02-14 62.34 62.35 62.02 62.04 0.0M
2025-02-13 61.96 62.13 61.75 62.13 0.0M
2025-02-12 62.37 62.39 62.01 62.20 0.0M
2025-02-11 62.00 62.42 61.88 62.42 0.0M
2025-02-10 62.40 62.73 62.31 62.73 0.0M
2025-02-07 62.07 62.22 61.91 62.02 0.0M
2025-02-06 61.52 61.72 61.50 61.72 0.0M
2025-02-05 61.41 61.41 61.03 61.41 0.0M
2025-02-04 61.49 61.86 61.36 61.65 0.0M
2025-02-03 60.96 61.41 60.74 61.41 0.0M
2025-01-31 61.78 61.78 61.45 61.66 0.0M
2025-01-30 60.67 61.30 60.64 61.27 0.0M
2025-01-29 60.84 60.94 60.66 60.76 0.0M
2025-01-28 59.75 59.93 59.60 59.72 0.0M
2025-01-27 59.69 59.73 59.17 59.25 0.0M
2025-01-24 60.72 60.72 60.22 60.61 0.0M
2025-01-23 60.69 60.69 60.34 60.68 0.0M
2025-01-22 60.09 60.58 60.09 60.58 0.0M
2025-01-21 60.66 60.77 60.29 60.52 0.0M
2025-01-20 60.93 61.08 60.55 61.08 0.0M
2025-01-17 60.41 60.88 60.25 60.78 0.0M
2025-01-16 60.69 60.69 60.19 60.23 0.0M
2025-01-15 59.47 60.19 59.31 60.19 0.0M
2025-01-14 59.72 59.80 59.34 59.56 0.0M
2025-01-13 59.26 59.26 58.95 59.16 0.0M
2025-01-10 59.97 59.97 59.41 59.58 0.0M
2025-01-09 60.10 60.31 60.02 60.19 0.0M
2025-01-08 60.28 60.46 60.10 60.25 0.0M
2025-01-07 60.43 60.68 60.33 60.55 0.0M
2025-01-06 60.78 61.17 60.60 60.60 0.0M
2025-01-03 61.25 61.25 60.86 61.00 0.0M
2025-01-02 60.55 61.17 60.30 61.14 0.0M